495.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 497.00 | 500.00 | 492.20 | 495.00 | 7.5K |
| 09:35 | 495.60 | 499.60 | 495.60 | 495.80 | 4.3K |
| 09:40 | 495.60 | 496.40 | 495.00 | 495.00 | 2.8K |
| 09:45 | 494.60 | 496.60 | 494.60 | 496.60 | 3.1K |
| 09:50 | 496.60 | 496.60 | 495.00 | 495.00 | 1.9K |
| 09:55 | 495.00 | 495.00 | 494.60 | 494.60 | 4.5K |
| 10:00 | 494.60 | 495.00 | 494.40 | 495.00 | 3.5K |
| 10:05 | 495.00 | 495.00 | 494.60 | 494.60 | 7.4K |
| 10:10 | 495.00 | 495.00 | 494.80 | 495.00 | 2.1K |
| 10:15 | 495.00 | 495.00 | 494.80 | 494.80 | 2.9K |
| 10:20 | 494.80 | 495.00 | 494.80 | 495.00 | 2.4K |
| 10:25 | 495.00 | 496.40 | 494.60 | 494.60 | 13.5K |
| 10:30 | 494.00 | 494.00 | 493.00 | 493.00 | 7.3K |
| 10:35 | 493.00 | 493.20 | 493.00 | 493.20 | 0.3K |
| 10:40 | 494.00 | 494.00 | 493.40 | 493.40 | 0.6K |
| 10:45 | 493.40 | 494.00 | 493.40 | 493.40 | 2.8K |
| 10:50 | 493.60 | 495.00 | 493.60 | 494.80 | 0.7K |
| 10:55 | 494.80 | 495.00 | 494.80 | 494.80 | 0.6K |
| 11:00 | 494.80 | 494.80 | 494.80 | 494.80 | 0.8K |
| 11:05 | 494.60 | 495.00 | 494.60 | 495.00 | 1.7K |
| 11:10 | 495.00 | 495.00 | 494.40 | 494.40 | 7.9K |
| 11:15 | 494.20 | 494.20 | 493.00 | 494.00 | 2.8K |
| 11:20 | 494.00 | 494.00 | 493.40 | 493.80 | 0.3K |
| 11:25 | 493.80 | 494.80 | 493.80 | 494.00 | 0.2K |
| 11:30 | 494.00 | 495.00 | 493.40 | 494.40 | 5.4K |
| 11:35 | 493.80 | 494.00 | 493.60 | 494.00 | 6.8K |
| 11:40 | 493.80 | 493.80 | 493.20 | 493.20 | 4.6K |
| 11:45 | 493.20 | 493.20 | 493.00 | 493.00 | 1.4K |
| 11:50 | 493.20 | 493.20 | 493.20 | 493.20 | 0.1K |
| 11:55 | 493.40 | 493.60 | 493.40 | 493.60 | 0.3K |
| 13:00 | 493.60 | 493.80 | 493.40 | 493.80 | 3.3K |
| 13:05 | 493.80 | 494.80 | 493.80 | 494.60 | 3.8K |
| 13:10 | 494.80 | 495.00 | 494.40 | 494.40 | 14.5K |
| 13:15 | 494.00 | 494.80 | 493.80 | 494.60 | 3.9K |
| 13:20 | 494.60 | 494.60 | 494.20 | 494.20 | 1.4K |
| 13:25 | 494.20 | 495.00 | 494.20 | 494.60 | 5.4K |
| 13:30 | 494.40 | 494.80 | 494.40 | 494.60 | 1.0K |
| 13:35 | 494.80 | 495.00 | 494.80 | 495.00 | 12.0K |
| 13:40 | 494.80 | 495.00 | 494.80 | 494.80 | 13.8K |
| 13:45 | 495.00 | 495.00 | 494.60 | 495.00 | 1.2K |
| 13:50 | 494.80 | 495.00 | 494.80 | 495.00 | 5.2K |
| 13:55 | 495.00 | 495.00 | 495.00 | 495.00 | 11.1K |
| 14:00 | 495.00 | 495.00 | 494.80 | 495.00 | 11.9K |
| 14:05 | 495.00 | 495.00 | 494.80 | 495.00 | 2.6K |
| 14:10 | 495.00 | 495.00 | 494.80 | 495.00 | 3.9K |
| 14:15 | 495.00 | 495.00 | 494.80 | 495.00 | 6.2K |
| 14:20 | 495.00 | 495.00 | 494.80 | 495.00 | 8.7K |
| 14:25 | 495.00 | 495.00 | 494.80 | 495.00 | 4.5K |
| 14:30 | 495.00 | 495.00 | 494.80 | 495.00 | 11.0K |
| 14:35 | 495.00 | 495.00 | 494.80 | 495.00 | 9.7K |
| 14:40 | 495.00 | 495.20 | 494.80 | 495.00 | 15.8K |
| 14:50 | 495.00 | 495.00 | 495.00 | 495.00 | 69.9K |
| 14:55 | 495.00 | 495.00 | 495.00 | 495.00 | 7.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 497.00 | 500.00 | 492.20 | 495.00 | 0.3M |
| 2025-09-25 | 502.50 | 507.00 | 491.80 | 491.80 | 0.5M |
| 2025-09-24 | 502.50 | 505.00 | 497.00 | 502.00 | 0.5M |
| 2025-09-23 | 518.00 | 520.00 | 495.00 | 500.00 | 0.7M |
| 2025-09-22 | 520.00 | 523.00 | 514.00 | 518.00 | 0.2M |
| 2025-09-19 | 520.50 | 525.00 | 519.00 | 519.00 | 0.4M |
| 2025-09-18 | 521.50 | 523.00 | 517.00 | 520.00 | 0.2M |
| 2025-09-17 | 510.50 | 520.50 | 510.50 | 519.00 | 0.2M |
| 2025-09-16 | 510.00 | 514.50 | 506.50 | 509.00 | 0.4M |
| 2025-09-15 | 524.50 | 524.50 | 507.00 | 508.00 | 0.4M |
| 2025-09-12 | 522.50 | 527.50 | 522.00 | 523.50 | 0.1M |
| 2025-09-11 | 520.50 | 530.00 | 519.50 | 521.00 | 0.3M |
| 2025-09-10 | 533.00 | 534.50 | 514.50 | 520.00 | 0.6M |
| 2025-09-09 | 541.00 | 544.50 | 530.00 | 530.00 | 0.6M |
| 2025-09-08 | 551.00 | 551.00 | 540.00 | 540.50 | 0.3M |
| 2025-09-05 | 551.00 | 552.00 | 547.50 | 549.00 | 0.3M |
| 2025-09-04 | 547.00 | 549.50 | 543.50 | 548.00 | 0.3M |
| 2025-09-03 | 546.00 | 547.50 | 538.00 | 547.50 | 0.4M |
| 2025-09-02 | 546.00 | 548.50 | 541.50 | 543.00 | 0.3M |
| 2025-09-01 | 550.00 | 551.00 | 544.00 | 546.00 | 0.3M |
| 2025-08-29 | 558.00 | 559.00 | 545.00 | 545.00 | 0.4M |
| 2025-08-28 | 565.00 | 569.50 | 551.00 | 551.00 | 0.5M |
| 2025-08-27 | 565.00 | 570.50 | 560.00 | 565.00 | 0.7M |
| 2025-08-26 | 581.00 | 584.50 | 560.50 | 563.00 | 0.7M |
| 2025-08-22 | 592.50 | 598.00 | 580.00 | 580.00 | 0.2M |
| 2025-08-20 | 600.00 | 600.00 | 587.00 | 591.00 | 0.2M |
| 2025-08-19 | 600.00 | 604.50 | 595.00 | 600.00 | 0.2M |
| 2025-08-18 | 606.00 | 606.50 | 594.00 | 600.00 | 0.2M |
| 2025-08-15 | 606.00 | 606.00 | 600.00 | 606.00 | 0.5M |
| 2025-08-14 | 599.00 | 609.00 | 597.00 | 606.00 | 0.6M |
| 2025-08-13 | 590.00 | 600.00 | 586.00 | 600.00 | 0.4M |
| 2025-08-12 | 586.50 | 593.00 | 583.00 | 590.00 | 0.1M |
| 2025-08-11 | 594.00 | 594.00 | 586.50 | 586.50 | 0.2M |
| 2025-08-08 | 590.00 | 598.00 | 588.00 | 594.00 | 0.1M |
| 2025-08-07 | 595.00 | 595.00 | 588.00 | 590.00 | 0.3M |
| 2025-08-06 | 594.00 | 602.00 | 590.00 | 595.00 | 0.5M |
| 2025-08-05 | 595.00 | 599.00 | 587.00 | 594.50 | 0.2M |
| 2025-08-04 | 590.00 | 596.00 | 582.50 | 596.00 | 0.3M |
| 2025-08-01 | 590.00 | 590.00 | 580.00 | 590.00 | 0.2M |
| 2025-07-31 | 590.00 | 596.00 | 587.00 | 590.00 | 0.2M |
| 2025-07-30 | 596.00 | 596.00 | 587.00 | 589.50 | 0.2M |
| 2025-07-29 | 598.50 | 598.50 | 588.00 | 596.00 | 0.1M |
| 2025-07-28 | 603.00 | 603.00 | 591.50 | 596.00 | 0.1M |
| 2025-07-25 | 600.00 | 603.00 | 591.50 | 603.00 | 0.1M |
| 2025-07-24 | 605.00 | 612.00 | 599.50 | 600.00 | 0.2M |
| 2025-07-23 | 585.00 | 607.50 | 585.00 | 605.00 | 0.2M |
| 2025-07-22 | 595.50 | 596.00 | 590.00 | 592.00 | 0.1M |
| 2025-07-21 | 588.50 | 599.00 | 586.00 | 595.00 | 0.3M |
| 2025-07-18 | 595.00 | 599.50 | 587.00 | 599.00 | 0.2M |
| 2025-07-17 | 600.00 | 600.00 | 582.00 | 595.00 | 0.2M |
| 2025-07-16 | 603.00 | 609.00 | 590.50 | 599.00 | 0.5M |
| 2025-07-15 | 611.00 | 617.00 | 605.00 | 605.00 | 0.4M |
| 2025-07-14 | 590.00 | 618.00 | 589.00 | 618.00 | 0.5M |
| 2025-07-11 | 596.00 | 596.00 | 585.00 | 590.00 | 0.1M |
| 2025-07-10 | 591.50 | 598.50 | 591.00 | 591.00 | 0.1M |
| 2025-07-09 | 593.00 | 597.00 | 585.00 | 595.00 | 0.3M |
| 2025-07-08 | 599.00 | 602.00 | 593.00 | 594.50 | 0.3M |
| 2025-07-07 | 594.50 | 601.00 | 593.00 | 599.00 | 0.3M |
| 2025-07-04 | 602.50 | 606.00 | 593.00 | 597.00 | 0.1M |
| 2025-07-03 | 590.00 | 609.00 | 588.00 | 607.00 | 0.6M |
| 2025-07-02 | 590.00 | 595.00 | 581.50 | 595.00 | 0.2M |
| 2025-07-01 | 570.00 | 590.00 | 569.50 | 590.00 | 0.4M |
| 2025-06-30 | 566.00 | 573.00 | 565.50 | 570.00 | 0.3M |
| 2025-06-27 | 552.50 | 566.50 | 552.50 | 565.50 | 0.2M |
| 2025-06-26 | 555.00 | 558.00 | 549.50 | 550.50 | 0.2M |
| 2025-06-25 | 548.00 | 555.00 | 547.50 | 555.00 | 0.2M |
| 2025-06-24 | 559.00 | 559.00 | 545.00 | 546.00 | 0.2M |
| 2025-06-23 | 548.00 | 551.00 | 540.50 | 545.00 | 0.2M |
| 2025-06-20 | 558.00 | 564.50 | 549.00 | 549.00 | 1.1M |
| 2025-06-19 | 559.00 | 560.00 | 553.00 | 558.00 | 0.1M |
| 2025-06-18 | 563.00 | 568.50 | 557.00 | 558.00 | 0.3M |
| 2025-06-17 | 563.50 | 570.00 | 562.00 | 562.00 | 0.2M |
| 2025-06-16 | 565.00 | 572.50 | 561.50 | 561.50 | 0.2M |
| 2025-06-13 | 570.00 | 573.00 | 562.00 | 570.00 | 0.3M |
| 2025-06-11 | 570.00 | 570.00 | 561.00 | 570.00 | 0.2M |
| 2025-06-10 | 576.00 | 578.50 | 561.00 | 561.00 | 0.3M |
| 2025-06-09 | 582.00 | 582.00 | 572.00 | 576.00 | 0.0M |
| 2025-06-05 | 570.00 | 582.00 | 567.50 | 582.00 | 0.2M |
| 2025-06-04 | 580.00 | 585.00 | 570.00 | 570.00 | 0.2M |
| 2025-06-03 | 570.00 | 581.00 | 565.00 | 581.00 | 0.2M |
| 2025-06-02 | 562.00 | 574.00 | 562.00 | 570.00 | 0.1M |
| 2025-05-30 | 562.00 | 580.00 | 556.00 | 580.00 | 0.6M |
| 2025-05-29 | 576.00 | 578.00 | 567.50 | 567.50 | 0.2M |
| 2025-05-28 | 582.00 | 589.00 | 575.50 | 575.50 | 0.4M |
| 2025-05-27 | 568.00 | 584.00 | 566.00 | 584.00 | 0.2M |
| 2025-05-26 | 573.00 | 573.00 | 562.50 | 568.00 | 0.1M |
| 2025-05-23 | 560.00 | 573.00 | 560.00 | 573.00 | 0.2M |
| 2025-05-22 | 557.00 | 560.00 | 554.00 | 558.00 | 0.1M |
| 2025-05-21 | 556.00 | 560.50 | 549.00 | 559.50 | 0.2M |
| 2025-05-20 | 551.00 | 559.00 | 545.00 | 550.00 | 0.5M |
| 2025-05-19 | 562.00 | 567.00 | 550.50 | 550.50 | 0.6M |
| 2025-05-16 | 584.00 | 584.00 | 560.00 | 560.00 | 0.7M |
| 2025-05-15 | 600.00 | 600.00 | 581.00 | 585.00 | 0.2M |
| 2025-05-14 | 593.00 | 600.00 | 590.50 | 595.00 | 0.2M |
| 2025-05-13 | 595.00 | 612.50 | 588.00 | 608.00 | 0.4M |
| 2025-05-09 | 583.00 | 589.00 | 571.00 | 588.00 | 0.2M |
| 2025-05-08 | 593.00 | 593.00 | 570.00 | 570.00 | 0.4M |
| 2025-05-07 | 593.50 | 598.00 | 586.00 | 587.00 | 0.4M |
| 2025-05-06 | 595.00 | 602.00 | 588.00 | 588.00 | 0.2M |
| 2025-05-05 | 614.00 | 615.00 | 592.00 | 592.00 | 0.2M |
| 2025-05-02 | 599.50 | 617.00 | 591.50 | 614.00 | 0.6M |
| 2025-04-30 | 578.50 | 599.50 | 578.50 | 599.50 | 0.5M |
| 2025-04-29 | 588.00 | 588.00 | 572.50 | 575.00 | 0.2M |
| 2025-04-28 | 575.00 | 593.50 | 575.00 | 588.00 | 0.2M |
| 2025-04-25 | 562.50 | 578.00 | 560.00 | 570.00 | 0.2M |
| 2025-04-24 | 560.00 | 566.50 | 551.50 | 562.00 | 0.1M |
| 2025-04-23 | 554.00 | 560.00 | 551.00 | 560.00 | 0.3M |
| 2025-04-22 | 564.00 | 564.00 | 542.00 | 549.00 | 0.3M |
| 2025-04-21 | 573.50 | 582.00 | 556.00 | 556.50 | 0.2M |
| 2025-04-16 | 570.00 | 574.50 | 569.00 | 573.50 | 0.2M |
| 2025-04-15 | 578.00 | 579.50 | 565.00 | 565.00 | 0.1M |
| 2025-04-14 | 580.50 | 582.00 | 570.00 | 577.00 | 0.2M |
| 2025-04-11 | 575.50 | 581.50 | 564.00 | 575.00 | 0.1M |
| 2025-04-10 | 577.00 | 584.00 | 573.00 | 580.00 | 0.7M |
| 2025-04-08 | 557.00 | 568.00 | 555.00 | 560.00 | 0.1M |
| 2025-04-07 | 550.00 | 561.50 | 546.50 | 552.50 | 3.9M |
| 2025-04-04 | 566.00 | 571.00 | 550.50 | 571.00 | 1.5M |
| 2025-04-03 | 585.00 | 585.00 | 564.00 | 566.00 | 0.2M |
| 2025-04-02 | 591.00 | 591.00 | 568.50 | 591.00 | 0.2M |
| 2025-03-31 | 564.00 | 591.00 | 562.50 | 591.00 | 0.2M |
| 2025-03-28 | 564.00 | 565.50 | 560.00 | 563.00 | 0.1M |
| 2025-03-27 | 571.00 | 571.00 | 561.50 | 565.00 | 0.1M |
| 2025-03-26 | 567.00 | 573.00 | 565.50 | 571.00 | 0.1M |
| 2025-03-25 | 579.00 | 584.50 | 563.00 | 567.00 | 0.1M |
| 2025-03-24 | 590.00 | 590.00 | 577.00 | 579.50 | 0.2M |
| 2025-03-21 | 604.00 | 605.00 | 588.00 | 588.00 | 0.7M |
| 2025-03-20 | 606.50 | 608.50 | 600.50 | 604.00 | 0.9M |
| 2025-03-19 | 597.00 | 608.00 | 590.50 | 606.00 | 0.2M |
| 2025-03-18 | 605.50 | 610.00 | 594.50 | 596.50 | 0.3M |
| 2025-03-17 | 605.50 | 610.00 | 602.00 | 605.50 | 0.7M |
| 2025-03-14 | 594.50 | 605.00 | 592.00 | 605.00 | 0.4M |
| 2025-03-13 | 588.00 | 597.50 | 587.00 | 594.50 | 0.2M |
| 2025-03-12 | 575.00 | 589.00 | 571.50 | 585.50 | 0.3M |
| 2025-03-11 | 585.00 | 589.00 | 575.00 | 581.00 | 0.3M |
| 2025-03-10 | 582.00 | 595.00 | 580.00 | 593.00 | 0.2M |
| 2025-03-07 | 581.00 | 585.00 | 573.50 | 582.00 | 0.1M |
| 2025-03-06 | 570.50 | 587.00 | 570.50 | 578.00 | 0.3M |
| 2025-03-05 | 556.50 | 574.00 | 553.50 | 570.00 | 0.9M |
| 2025-03-04 | 555.00 | 556.50 | 552.00 | 553.50 | 0.2M |
| 2025-03-03 | 556.00 | 567.50 | 554.00 | 556.00 | 0.1M |
| 2025-02-28 | 572.00 | 572.00 | 550.00 | 552.00 | 1.1M |
| 2025-02-27 | 580.00 | 582.00 | 565.00 | 565.00 | 0.4M |
| 2025-02-26 | 566.50 | 580.00 | 560.50 | 580.00 | 0.2M |
| 2025-02-25 | 584.00 | 584.00 | 560.00 | 566.50 | 0.2M |
| 2025-02-24 | 572.00 | 584.00 | 569.50 | 584.00 | 0.1M |
| 2025-02-21 | 560.50 | 572.50 | 560.50 | 570.00 | 0.1M |
| 2025-02-20 | 570.00 | 570.00 | 552.50 | 556.00 | 0.2M |
| 2025-02-19 | 555.00 | 573.00 | 553.00 | 566.50 | 0.3M |
| 2025-02-18 | 555.00 | 556.50 | 547.00 | 551.50 | 0.3M |
| 2025-02-17 | 561.50 | 561.50 | 547.00 | 550.00 | 0.1M |
| 2025-02-14 | 563.00 | 563.00 | 556.50 | 561.50 | 0.1M |
| 2025-02-13 | 558.00 | 563.50 | 554.00 | 560.00 | 0.1M |
| 2025-02-12 | 552.00 | 563.50 | 546.50 | 555.00 | 0.1M |
| 2025-02-11 | 565.00 | 565.00 | 550.00 | 551.50 | 0.2M |
| 2025-02-10 | 572.50 | 573.00 | 550.00 | 555.00 | 0.3M |
| 2025-02-07 | 573.00 | 575.00 | 565.00 | 572.50 | 0.3M |
| 2025-02-06 | 575.00 | 575.50 | 565.00 | 573.00 | 0.2M |
| 2025-02-05 | 561.00 | 577.00 | 561.00 | 569.50 | 0.4M |
| 2025-02-04 | 552.00 | 564.00 | 552.00 | 557.00 | 0.2M |
| 2025-02-03 | 565.00 | 565.00 | 546.00 | 547.00 | 0.4M |
| 2025-01-31 | 550.50 | 558.00 | 544.00 | 544.00 | 0.8M |
| 2025-01-30 | 559.00 | 560.00 | 548.50 | 549.00 | 0.3M |
| 2025-01-28 | 560.00 | 570.50 | 552.50 | 552.50 | 0.2M |
| 2025-01-27 | 573.00 | 574.00 | 560.00 | 560.00 | 0.3M |
| 2025-01-24 | 575.00 | 578.00 | 568.00 | 568.00 | 0.2M |
| 2025-01-23 | 570.50 | 573.50 | 567.00 | 572.00 | 0.2M |
| 2025-01-22 | 579.00 | 583.50 | 570.00 | 570.00 | 0.2M |
| 2025-01-21 | 580.50 | 585.00 | 575.00 | 580.00 | 0.2M |
| 2025-01-20 | 580.00 | 585.50 | 577.00 | 580.00 | 0.1M |
| 2025-01-17 | 572.00 | 575.00 | 563.00 | 575.00 | 0.2M |
| 2025-01-16 | 580.00 | 587.00 | 565.00 | 565.00 | 0.5M |
| 2025-01-15 | 585.00 | 586.00 | 569.00 | 570.00 | 0.6M |
| 2025-01-14 | 583.00 | 588.00 | 577.00 | 579.50 | 0.4M |
| 2025-01-13 | 608.00 | 608.00 | 583.00 | 583.00 | 0.4M |
| 2025-01-10 | 606.50 | 613.00 | 589.50 | 613.00 | 0.1M |
| 2025-01-09 | 592.00 | 599.50 | 586.50 | 599.50 | 0.3M |
| 2025-01-08 | 608.00 | 608.00 | 585.50 | 587.50 | 0.3M |
| 2025-01-07 | 614.50 | 614.50 | 604.00 | 605.00 | 0.1M |
| 2025-01-06 | 612.00 | 617.00 | 605.00 | 612.00 | 0.1M |
| 2025-01-03 | 601.00 | 613.50 | 601.00 | 612.00 | 0.1M |
| 2025-01-02 | 603.00 | 605.00 | 595.00 | 599.50 | 0.1M |